ESGD Historical Prices
iShares Trust iShares ESG Aware MSCI EAFE ETF · daily open, high, low, close & volume
Trading days
249
Period high
108.00
Period low
90.48
Period change
+6.67%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 100.73 | 101.83 | 100.67 | 101.18 | -0.74% | 445,915 |
| Nov 5, 2026 | 104.35 | 104.35 | 101.91 | 101.93 | -2.93% | 275,807 |
| Nov 4, 2026 | 104.47 | 105.03 | 104.33 | 105.01 | +2.53% | 206,424 |
| Nov 3, 2026 | 103.09 | 103.19 | 102.33 | 102.42 | -0.51% | 188,750 |
| Nov 2, 2026 | 102.96 | 103.64 | 102.93 | 102.94 | +0.21% | 360,862 |
| Oct 30, 2026 | 102.87 | 102.97 | 102.10 | 102.72 | -0.76% | 160,364 |
| Oct 29, 2026 | 103.28 | 103.63 | 103.11 | 103.51 | +0.55% | 246,631 |
| Oct 28, 2026 | 102.62 | 103.09 | 102.39 | 102.94 | +0.04% | 190,536 |
| Oct 27, 2026 | 102.44 | 103.02 | 102.19 | 102.90 | +0.57% | 206,512 |
| Oct 26, 2026 | 102.42 | 102.77 | 102.22 | 102.32 | +0.34% | 275,124 |
| Oct 23, 2026 | 101.70 | 102.17 | 101.45 | 101.97 | -0.33% | 188,183 |
| Oct 22, 2026 | 102.61 | 102.75 | 102.09 | 102.31 | -0.82% | 369,963 |
| Oct 21, 2026 | 103.53 | 103.54 | 102.86 | 103.16 | +0.27% | 261,729 |
| Oct 20, 2026 | 102.17 | 103.16 | 102.10 | 102.88 | +0.82% | 207,900 |
| Oct 19, 2026 | 102.59 | 102.72 | 101.99 | 102.04 | -0.68% | 280,730 |
| Oct 16, 2026 | 103.58 | 103.71 | 102.47 | 102.74 | -0.06% | 173,468 |
| Oct 15, 2026 | 102.18 | 102.85 | 101.87 | 102.80 | +0.81% | 309,244 |
| Oct 14, 2026 | 102.12 | 102.31 | 101.66 | 101.97 | -0.65% | 209,275 |
| Oct 13, 2026 | 102.89 | 102.91 | 102.36 | 102.64 | +0.42% | 237,030 |
| Oct 12, 2026 | 102.59 | 102.60 | 102.17 | 102.21 | -0.24% | 178,473 |
| Oct 9, 2026 | 102.18 | 102.51 | 102.07 | 102.46 | +0.65% | 373,437 |
| Oct 8, 2026 | 101.70 | 101.96 | 101.16 | 101.80 | -0.39% | 375,483 |
| Oct 7, 2026 | 101.98 | 102.33 | 101.67 | 102.20 | -1.13% | 214,172 |
| Oct 6, 2026 | 103.66 | 103.86 | 103.34 | 103.37 | +0.21% | 1,155,993 |
| Oct 5, 2026 | 102.64 | 103.31 | 102.33 | 103.15 | +0.00% | 288,207 |
| Oct 2, 2026 | 102.79 | 103.34 | 102.53 | 103.15 | +1.08% | 302,715 |
| Oct 1, 2026 | 102.61 | 102.69 | 101.55 | 102.05 | -0.97% | 940,551 |
| Sep 30, 2026 | 104.00 | 104.15 | 102.92 | 103.05 | -0.68% | 1,573,647 |
| Sep 29, 2026 | 103.71 | 103.88 | 103.11 | 103.76 | -0.44% | 431,961 |
| Sep 28, 2026 | 104.07 | 104.67 | 103.72 | 104.22 | -0.48% | 752,270 |
| Sep 25, 2026 | 104.30 | 104.76 | 103.99 | 104.72 | +1.01% | 229,929 |
| Sep 24, 2026 | 103.66 | 104.05 | 103.07 | 103.67 | -0.29% | 248,022 |
| Sep 23, 2026 | 104.60 | 104.71 | 103.61 | 103.97 | -1.69% | 805,139 |
| Sep 22, 2026 | 105.66 | 105.99 | 105.10 | 105.76 | +0.48% | 832,496 |
| Sep 21, 2026 | 105.10 | 105.44 | 104.79 | 105.25 | +1.15% | 204,626 |
| Sep 18, 2026 | 104.17 | 104.22 | 103.67 | 104.05 | -0.94% | 281,021 |
| Sep 17, 2026 | 105.33 | 105.42 | 104.90 | 105.04 | +0.99% | 185,201 |
| Sep 16, 2026 | 104.92 | 105.18 | 103.40 | 104.01 | -0.38% | 459,179 |
| Sep 15, 2026 | 104.43 | 104.46 | 104.03 | 104.41 | -0.37% | 207,662 |
| Sep 14, 2026 | 104.68 | 105.36 | 104.40 | 104.80 | -0.81% | 264,130 |
| Sep 11, 2026 | 105.94 | 106.03 | 105.58 | 105.66 | +0.86% | 192,845 |
| Sep 10, 2026 | 105.10 | 105.37 | 104.57 | 104.76 | -0.77% | 271,212 |
| Sep 9, 2026 | 106.32 | 106.32 | 105.54 | 105.57 | -1.04% | 193,805 |
| Sep 8, 2026 | 107.26 | 107.31 | 106.67 | 106.68 | -0.58% | 251,760 |
| Sep 4, 2026 | 106.85 | 107.52 | 106.84 | 107.30 | +0.13% | 175,588 |
| Sep 3, 2026 | 106.98 | 107.33 | 106.59 | 107.16 | +1.07% | 175,662 |
| Sep 2, 2026 | 105.63 | 106.05 | 105.59 | 106.03 | -0.38% | 172,089 |
| Aug 31, 2026 | 107.03 | 107.08 | 106.22 | 106.43 | -0.22% | 184,352 |
| Aug 28, 2026 | 107.38 | 107.65 | 106.48 | 106.66 | -0.27% | 189,837 |
| Aug 27, 2026 | 107.05 | 107.10 | 106.53 | 106.95 | -0.24% | 309,182 |
| Aug 26, 2026 | 107.60 | 107.73 | 107.09 | 107.21 | -0.48% | 206,126 |
| Aug 25, 2026 | 107.48 | 107.76 | 107.19 | 107.73 | +0.64% | 605,798 |
| Aug 24, 2026 | 106.93 | 107.22 | 106.81 | 107.04 | -0.25% | 166,465 |
| Aug 21, 2026 | 107.14 | 107.35 | 107.03 | 107.31 | +0.99% | 191,585 |
| Aug 20, 2026 | 106.33 | 106.77 | 106.15 | 106.26 | -0.26% | 397,677 |
| Aug 19, 2026 | 106.80 | 107.05 | 106.42 | 106.54 | +0.26% | 1,073,512 |
| Aug 18, 2026 | 106.86 | 106.99 | 106.20 | 106.26 | -1.20% | 213,488 |
| Aug 17, 2026 | 107.72 | 107.95 | 107.38 | 107.55 | -0.16% | 196,365 |
| Aug 14, 2026 | 107.77 | 107.99 | 107.58 | 107.72 | -0.06% | 182,222 |
| Aug 13, 2026 | 107.64 | 108.00 | 107.63 | 107.78 | +0.16% | 209,660 |
| Aug 12, 2026 | 107.84 | 107.92 | 107.45 | 107.61 | +0.44% | 248,236 |
| Aug 11, 2026 | 107.53 | 107.69 | 106.94 | 107.14 | +0.05% | 285,912 |
| Aug 10, 2026 | 107.42 | 107.49 | 107.03 | 107.09 | -0.55% | 307,232 |
| Aug 7, 2026 | 107.87 | 107.87 | 107.29 | 107.68 | +1.15% | 198,120 |
| Aug 6, 2026 | 106.66 | 107.00 | 106.35 | 106.46 | -0.04% | 184,869 |
| Aug 5, 2026 | 107.00 | 107.02 | 106.44 | 106.50 | +0.11% | 210,309 |
| Aug 4, 2026 | 105.84 | 106.55 | 105.67 | 106.38 | +1.28% | 186,892 |
| Aug 3, 2026 | 104.76 | 105.14 | 104.61 | 105.04 | +0.32% | 193,395 |
| Jul 31, 2026 | 104.86 | 104.93 | 103.74 | 104.70 | -0.61% | 218,543 |
| Jul 30, 2026 | 104.07 | 105.46 | 103.92 | 105.34 | +2.75% | 190,658 |
| Jul 29, 2026 | 102.83 | 103.82 | 102.08 | 102.52 | -0.46% | 198,257 |
| Jul 28, 2026 | 102.39 | 103.29 | 102.38 | 102.99 | -0.09% | 263,327 |
| Jul 27, 2026 | 103.61 | 103.64 | 102.64 | 103.08 | +0.50% | 244,947 |
| Jul 24, 2026 | 102.62 | 103.16 | 102.44 | 102.57 | +0.56% | 450,614 |
| Jul 23, 2026 | 101.99 | 102.42 | 101.72 | 102.00 | -1.30% | 564,177 |
| Jul 22, 2026 | 103.65 | 103.73 | 103.29 | 103.34 | +0.18% | 640,577 |
| Jul 21, 2026 | 102.53 | 103.28 | 102.18 | 103.15 | +1.44% | 184,112 |
| Jul 20, 2026 | 102.48 | 102.48 | 101.58 | 101.69 | -0.69% | 214,008 |
| Jul 17, 2026 | 101.58 | 102.57 | 101.58 | 102.40 | -0.46% | 158,660 |
| Jul 16, 2026 | 102.66 | 103.30 | 102.56 | 102.87 | -0.79% | 176,401 |
| Jul 15, 2026 | 103.53 | 103.82 | 102.89 | 103.69 | +0.59% | 147,805 |
| Jul 14, 2026 | 103.37 | 103.87 | 103.01 | 103.08 | +0.74% | 168,276 |
| Jul 13, 2026 | 102.88 | 103.06 | 102.09 | 102.32 | -1.03% | 226,345 |
| Jul 10, 2026 | 103.29 | 103.64 | 102.78 | 103.39 | +0.30% | 157,646 |
| Jul 9, 2026 | 102.63 | 103.25 | 102.63 | 103.08 | +0.70% | 162,796 |
| Jul 8, 2026 | 101.79 | 102.42 | 101.23 | 102.36 | -0.68% | 185,100 |
| Jul 7, 2026 | 103.87 | 104.07 | 102.79 | 103.06 | -1.30% | 241,703 |
| Jul 6, 2026 | 103.98 | 104.50 | 103.82 | 104.42 | +1.07% | 176,145 |
| Jul 2, 2026 | 103.61 | 104.21 | 102.67 | 103.31 | +1.23% | 244,022 |
| Jul 1, 2026 | 102.11 | 102.62 | 101.97 | 102.05 | -0.74% | 262,409 |
| Jun 30, 2026 | 102.38 | 103.01 | 102.31 | 102.81 | +0.32% | 200,108 |
| Jun 29, 2026 | 101.90 | 102.53 | 101.28 | 102.48 | +0.94% | 180,016 |
| Jun 26, 2026 | 101.52 | 102.06 | 101.34 | 101.53 | -0.60% | 301,333 |
| Jun 25, 2026 | 102.39 | 102.66 | 101.70 | 102.14 | +0.92% | 326,917 |
| Jun 24, 2026 | 101.16 | 101.56 | 100.88 | 101.21 | -0.12% | 650,405 |
| Jun 23, 2026 | 101.27 | 101.86 | 101.19 | 101.33 | -2.14% | 308,419 |
| Jun 22, 2026 | 103.51 | 103.74 | 103.31 | 103.55 | +0.40% | 762,497 |
| Jun 18, 2026 | 103.32 | 103.43 | 102.95 | 103.14 | +0.63% | 285,385 |
| Jun 17, 2026 | 103.77 | 104.17 | 102.33 | 102.49 | -0.43% | 645,317 |
| Jun 16, 2026 | 103.37 | 103.50 | 102.91 | 102.93 | +0.11% | 174,086 |
| Jun 15, 2026 | 103.41 | 103.42 | 102.62 | 102.82 | -0.92% | 554,725 |
| Jun 12, 2026 | 103.44 | 104.03 | 103.00 | 103.77 | +0.25% | 166,307 |
| Jun 11, 2026 | 101.33 | 103.62 | 101.06 | 103.51 | +3.23% | 243,943 |
| Jun 10, 2026 | 101.02 | 101.71 | 100.23 | 100.27 | -1.43% | 271,308 |
| Jun 9, 2026 | 102.66 | 103.03 | 100.31 | 101.72 | +0.03% | 597,883 |
| Jun 8, 2026 | 102.09 | 102.22 | 101.52 | 101.69 | +0.66% | 225,031 |
| Jun 5, 2026 | 102.96 | 102.96 | 100.74 | 101.02 | -2.62% | 198,682 |
| Jun 4, 2026 | 103.31 | 103.83 | 103.21 | 103.74 | +0.73% | 263,095 |
| Jun 3, 2026 | 103.62 | 103.62 | 102.90 | 102.99 | -0.81% | 175,788 |
| Jun 2, 2026 | 103.37 | 103.93 | 103.34 | 103.83 | +0.59% | 259,510 |
| Jun 1, 2026 | 102.78 | 103.61 | 102.40 | 103.22 | -0.25% | 265,500 |
| May 29, 2026 | 103.79 | 104.22 | 103.47 | 103.48 | +0.08% | 619,983 |
| May 28, 2026 | 103.00 | 103.76 | 102.78 | 103.40 | -0.14% | 756,690 |
| May 27, 2026 | 103.84 | 103.88 | 103.31 | 103.55 | -0.34% | 301,829 |
| May 26, 2026 | 104.11 | 104.26 | 103.56 | 103.90 | +1.10% | 215,062 |
| May 22, 2026 | 103.01 | 103.30 | 102.60 | 102.77 | -0.07% | 167,331 |
| May 21, 2026 | 101.50 | 103.24 | 101.39 | 102.84 | +0.44% | 234,252 |
| May 20, 2026 | 100.86 | 102.59 | 100.70 | 102.39 | +1.65% | 232,049 |
| May 19, 2026 | 100.97 | 101.24 | 100.57 | 100.73 | -0.69% | 180,066 |
| May 18, 2026 | 101.30 | 101.56 | 100.60 | 101.43 | +0.96% | 247,901 |
| May 15, 2026 | 100.66 | 100.81 | 100.27 | 100.47 | -1.58% | 156,135 |
| May 14, 2026 | 102.35 | 102.49 | 102.00 | 102.08 | -0.26% | 207,367 |
| May 13, 2026 | 101.42 | 102.35 | 101.40 | 102.35 | +0.69% | 283,409 |
| May 12, 2026 | 101.35 | 101.77 | 100.95 | 101.65 | -0.71% | 194,572 |
| May 11, 2026 | 102.32 | 102.56 | 102.16 | 102.38 | -0.21% | 294,423 |
| May 8, 2026 | 102.40 | 102.62 | 102.05 | 102.60 | +1.01% | 231,059 |
| May 7, 2026 | 103.37 | 103.37 | 101.53 | 101.57 | -1.85% | 330,074 |
| May 6, 2026 | 102.99 | 103.61 | 102.99 | 103.48 | +2.63% | 314,556 |
| May 5, 2026 | 100.37 | 100.98 | 100.01 | 100.83 | +1.35% | 315,368 |
| May 4, 2026 | 100.05 | 100.44 | 99.05 | 99.49 | -1.34% | 288,088 |
| May 1, 2026 | 100.82 | 101.62 | 100.78 | 100.84 | -0.24% | 506,256 |
| Apr 30, 2026 | 99.96 | 101.33 | 99.83 | 101.08 | +2.40% | 222,579 |
| Apr 29, 2026 | 99.14 | 99.28 | 98.30 | 98.71 | -1.00% | 469,912 |
| Apr 28, 2026 | 99.64 | 99.89 | 99.33 | 99.71 | -0.50% | 192,679 |
| Apr 27, 2026 | 100.56 | 100.83 | 100.11 | 100.21 | -0.28% | 195,598 |
| Apr 24, 2026 | 100.01 | 100.61 | 99.94 | 100.49 | +0.55% | 220,272 |
| Apr 23, 2026 | 100.36 | 100.82 | 98.95 | 99.94 | -0.83% | 192,444 |
| Apr 22, 2026 | 101.13 | 101.13 | 100.42 | 100.78 | +0.28% | 185,068 |
| Apr 21, 2026 | 102.01 | 102.03 | 100.34 | 100.50 | -2.01% | 283,226 |
| Apr 20, 2026 | 102.42 | 102.69 | 102.04 | 102.56 | -0.43% | 360,586 |
| Apr 17, 2026 | 103.12 | 103.79 | 102.92 | 103.00 | +1.29% | 287,530 |
| Apr 16, 2026 | 102.23 | 102.23 | 101.42 | 101.69 | -0.33% | 229,323 |
| Apr 15, 2026 | 102.02 | 102.12 | 101.66 | 102.03 | -0.15% | 496,842 |
| Apr 14, 2026 | 101.84 | 102.36 | 101.77 | 102.18 | +0.85% | 204,113 |
| Apr 13, 2026 | 99.66 | 101.41 | 99.63 | 101.32 | +0.67% | 205,016 |
| Apr 10, 2026 | 100.96 | 101.17 | 100.30 | 100.65 | +0.12% | 239,867 |
| Apr 9, 2026 | 99.69 | 101.02 | 99.47 | 100.53 | -0.30% | 291,532 |
| Apr 8, 2026 | 101.17 | 101.24 | 100.10 | 100.83 | +3.97% | 314,310 |
| Apr 7, 2026 | 96.37 | 97.17 | 95.45 | 96.98 | -0.13% | 323,333 |
| Apr 6, 2026 | 96.65 | 97.33 | 96.65 | 97.11 | +0.52% | 317,589 |
| Apr 2, 2026 | 95.07 | 96.87 | 94.96 | 96.61 | -0.66% | 314,666 |
| Apr 1, 2026 | 97.20 | 97.82 | 96.79 | 97.25 | +1.70% | 523,273 |
| Mar 31, 2026 | 94.10 | 95.65 | 93.63 | 95.62 | +3.29% | 430,733 |
| Mar 30, 2026 | 93.11 | 93.45 | 92.19 | 92.57 | +0.38% | 267,914 |
| Mar 27, 2026 | 92.78 | 93.27 | 91.97 | 92.22 | -1.10% | 339,017 |
| Mar 26, 2026 | 93.94 | 94.78 | 93.20 | 93.25 | -2.17% | 349,079 |
| Mar 25, 2026 | 95.56 | 95.73 | 94.79 | 95.32 | +1.49% | 267,397 |
| Mar 24, 2026 | 93.07 | 94.41 | 93.07 | 93.92 | -0.61% | 358,230 |
| Mar 23, 2026 | 94.15 | 95.61 | 93.60 | 94.50 | +2.37% | 442,639 |
| Mar 20, 2026 | 94.78 | 94.78 | 91.75 | 92.31 | -3.04% | 255,527 |
| Mar 19, 2026 | 93.49 | 95.74 | 93.41 | 95.20 | -0.17% | 569,272 |
| Mar 18, 2026 | 96.41 | 96.68 | 95.25 | 95.36 | -1.74% | 629,131 |
| Mar 17, 2026 | 97.40 | 97.57 | 96.93 | 97.05 | +0.34% | 258,582 |
| Mar 16, 2026 | 96.21 | 96.93 | 96.08 | 96.72 | +1.76% | 296,985 |
| Mar 13, 2026 | 96.33 | 96.75 | 94.86 | 95.05 | -1.23% | 306,725 |
| Mar 12, 2026 | 96.85 | 96.85 | 95.78 | 96.23 | -1.60% | 353,581 |
| Mar 11, 2026 | 97.42 | 98.16 | 97.14 | 97.79 | -0.32% | 392,284 |
| Mar 10, 2026 | 98.54 | 99.68 | 97.97 | 98.10 | +0.22% | 1,037,922 |
| Mar 9, 2026 | 95.70 | 98.21 | 94.93 | 97.88 | +0.67% | 1,336,403 |
| Mar 6, 2026 | 96.12 | 97.60 | 96.06 | 97.23 | -0.85% | 743,780 |
| Mar 5, 2026 | 98.60 | 99.17 | 97.11 | 98.06 | -2.18% | 363,043 |
| Mar 4, 2026 | 99.61 | 100.37 | 99.12 | 100.25 | +1.34% | 613,363 |
| Mar 3, 2026 | 97.43 | 99.36 | 96.55 | 98.92 | -3.15% | 638,826 |
| Mar 2, 2026 | 101.57 | 102.60 | 101.57 | 102.14 | -2.00% | 387,213 |
| Feb 27, 2026 | 104.46 | 104.81 | 104.18 | 104.22 | -0.16% | 265,359 |
| Feb 26, 2026 | 104.47 | 104.48 | 103.74 | 104.39 | -0.02% | 275,817 |
| Feb 25, 2026 | 104.04 | 104.60 | 103.93 | 104.41 | +0.88% | 442,610 |
| Feb 24, 2026 | 102.99 | 103.69 | 102.86 | 103.50 | +0.32% | 463,361 |
| Feb 23, 2026 | 103.64 | 103.88 | 102.97 | 103.17 | -0.44% | 304,947 |
| Feb 20, 2026 | 102.67 | 103.78 | 102.64 | 103.63 | +0.73% | 320,701 |
| Feb 19, 2026 | 102.34 | 102.88 | 102.16 | 102.88 | -0.20% | 242,273 |
| Feb 18, 2026 | 103.15 | 103.66 | 102.85 | 103.09 | +0.10% | 355,523 |
| Feb 17, 2026 | 102.18 | 103.06 | 101.75 | 102.99 | +0.01% | 252,299 |
| Feb 13, 2026 | 102.75 | 103.24 | 102.40 | 102.98 | +0.11% | 302,216 |
| Feb 12, 2026 | 103.98 | 104.15 | 102.66 | 102.87 | -0.90% | 233,661 |
| Feb 11, 2026 | 103.73 | 104.06 | 103.08 | 103.80 | +0.61% | 248,730 |
| Feb 10, 2026 | 103.53 | 103.64 | 103.17 | 103.17 | +0.18% | 298,456 |
| Feb 9, 2026 | 102.19 | 103.16 | 102.12 | 102.98 | +1.32% | 482,025 |
| Feb 6, 2026 | 100.68 | 101.69 | 100.62 | 101.64 | +2.42% | 257,001 |
| Feb 5, 2026 | 99.67 | 100.30 | 99.24 | 99.24 | -1.45% | 247,838 |
| Feb 4, 2026 | 101.36 | 101.64 | 100.28 | 100.70 | +0.23% | 286,961 |
| Feb 3, 2026 | 100.16 | 100.64 | 99.67 | 100.47 | -0.04% | 310,983 |
| Feb 2, 2026 | 99.93 | 100.61 | 99.93 | 100.51 | +0.60% | 288,377 |
| Jan 30, 2026 | 100.59 | 100.78 | 99.55 | 99.91 | -1.01% | 346,493 |
| Jan 29, 2026 | 101.27 | 101.34 | 99.81 | 100.93 | +0.76% | 542,469 |
| Jan 28, 2026 | 100.30 | 100.53 | 99.71 | 100.17 | -1.05% | 362,855 |
| Jan 27, 2026 | 100.56 | 101.49 | 100.42 | 101.23 | +1.60% | 249,695 |
| Jan 26, 2026 | 99.62 | 99.91 | 99.60 | 99.64 | +0.66% | 175,723 |
| Jan 23, 2026 | 98.16 | 99.06 | 98.11 | 98.99 | +0.49% | 255,824 |
| Jan 22, 2026 | 98.42 | 98.72 | 98.22 | 98.51 | +0.46% | 329,800 |
| Jan 21, 2026 | 97.32 | 98.33 | 96.96 | 98.06 | +0.94% | 280,442 |
| Jan 20, 2026 | 97.13 | 97.80 | 97.00 | 97.15 | -1.43% | 329,807 |
| Jan 16, 2026 | 98.49 | 98.61 | 98.10 | 98.56 | +0.22% | 228,419 |
| Jan 15, 2026 | 98.67 | 98.67 | 98.28 | 98.34 | -0.07% | 280,902 |
| Jan 14, 2026 | 98.26 | 98.45 | 98.08 | 98.41 | +0.43% | 1,405,794 |
| Jan 13, 2026 | 98.37 | 98.37 | 97.83 | 97.99 | -0.59% | 324,739 |
| Jan 12, 2026 | 98.30 | 98.64 | 98.23 | 98.57 | +0.64% | 302,767 |
| Jan 9, 2026 | 97.52 | 98.03 | 97.51 | 97.94 | +0.95% | 171,704 |
| Jan 8, 2026 | 96.63 | 97.08 | 96.63 | 97.02 | -0.09% | 196,743 |
| Jan 7, 2026 | 97.33 | 97.35 | 96.97 | 97.11 | -0.31% | 260,931 |
| Jan 6, 2026 | 97.48 | 97.63 | 97.26 | 97.41 | +0.11% | 205,850 |
| Jan 5, 2026 | 96.24 | 97.32 | 96.24 | 97.30 | +1.25% | 388,159 |
| Jan 2, 2026 | 96.09 | 96.20 | 95.64 | 96.10 | +1.06% | 264,862 |
| Dec 31, 2025 | 95.31 | 95.39 | 95.04 | 95.09 | -0.46% | 422,715 |
| Dec 30, 2025 | 95.68 | 95.87 | 95.50 | 95.53 | +0.18% | 326,105 |
| Dec 29, 2025 | 95.40 | 95.59 | 95.18 | 95.36 | -0.31% | 237,645 |
| Dec 26, 2025 | 95.62 | 95.70 | 95.45 | 95.66 | +0.14% | 273,478 |
| Dec 24, 2025 | 95.43 | 95.58 | 95.34 | 95.53 | +0.15% | 119,418 |
| Dec 23, 2025 | 95.35 | 95.54 | 95.23 | 95.39 | +0.63% | 226,422 |
| Dec 22, 2025 | 94.56 | 94.86 | 94.48 | 94.79 | +0.29% | 438,590 |
| Dec 19, 2025 | 94.40 | 94.84 | 94.37 | 94.52 | +0.61% | 341,898 |
| Dec 18, 2025 | 94.14 | 94.47 | 93.75 | 93.95 | +0.65% | 372,977 |
| Dec 17, 2025 | 93.93 | 94.11 | 93.32 | 93.34 | -0.82% | 2,241,100 |
| Dec 16, 2025 | 94.33 | 94.65 | 93.69 | 94.11 | -2.29% | 299,874 |
| Dec 15, 2025 | 96.59 | 96.69 | 96.08 | 96.32 | +0.65% | 219,364 |
| Dec 12, 2025 | 96.30 | 96.50 | 95.43 | 95.70 | -0.61% | 352,631 |
| Dec 11, 2025 | 96.07 | 96.44 | 95.98 | 96.29 | +0.51% | 208,842 |
| Dec 10, 2025 | 94.89 | 95.90 | 94.81 | 95.80 | +1.09% | 240,854 |
| Dec 9, 2025 | 94.95 | 95.18 | 94.72 | 94.77 | -0.12% | 246,056 |
| Dec 8, 2025 | 95.08 | 95.14 | 94.70 | 94.88 | -0.36% | 177,992 |
| Dec 5, 2025 | 95.46 | 95.62 | 95.06 | 95.22 | -0.04% | 181,365 |
| Dec 4, 2025 | 95.44 | 95.57 | 95.08 | 95.26 | +0.33% | 287,901 |
| Dec 3, 2025 | 94.46 | 95.00 | 94.46 | 94.95 | +0.52% | 194,604 |
| Dec 2, 2025 | 94.42 | 94.51 | 94.17 | 94.46 | +0.44% | 149,207 |
| Dec 1, 2025 | 94.19 | 94.47 | 94.02 | 94.05 | -0.51% | 178,203 |
| Nov 28, 2025 | 94.08 | 94.54 | 94.04 | 94.53 | +0.35% | 102,693 |
| Nov 26, 2025 | 93.57 | 94.34 | 93.54 | 94.20 | +1.19% | 186,586 |
| Nov 25, 2025 | 92.31 | 93.18 | 92.14 | 93.09 | +1.17% | 272,838 |
| Nov 24, 2025 | 91.73 | 92.17 | 91.62 | 92.01 | +0.07% | 271,790 |
| Nov 21, 2025 | 91.40 | 92.16 | 91.08 | 91.95 | +1.60% | 324,166 |
| Nov 20, 2025 | 92.44 | 92.54 | 90.48 | 90.50 | -1.49% | 185,082 |
| Nov 19, 2025 | 92.01 | 92.42 | 91.47 | 91.87 | -0.36% | 184,177 |
| Nov 18, 2025 | 92.12 | 92.49 | 91.65 | 92.20 | -1.28% | 451,836 |
| Nov 17, 2025 | 93.95 | 94.31 | 93.12 | 93.40 | -1.41% | 232,286 |
| Nov 14, 2025 | 94.24 | 94.94 | 94.20 | 94.74 | -0.22% | 152,440 |
| Nov 13, 2025 | 95.77 | 95.85 | 94.88 | 94.95 | -1.16% | 240,493 |
| Nov 12, 2025 | 95.82 | 96.19 | 95.77 | 96.06 | +0.60% | 167,404 |
| Nov 11, 2025 | 95.16 | 95.63 | 95.16 | 95.49 | +0.67% | 177,820 |
| Nov 10, 2025 | 94.39 | 94.88 | 94.14 | 94.85 | +1.10% | 189,126 |
Daily open, high, low, close and volume for iShares Trust iShares ESG Aware MSCI EAFE ETF (ESGD). Showing 249 trading days. Unadjusted prices.